Deutsche Märkte öffnen in 2 Stunden 25 Minuten
Nikkei 225
32.249,13 -609,18 (-1,85%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.244,79 -564,46 (-1,38%) CMC Crypto 200
898,62 +5,90 (+0,66%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
Carrefour SA (CA.PA)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CET
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Dez. 2023 | 17,21 | 17,25 | 17,11 | 17,23 | 17,23 | 1.006.736 |
| 06. Dez. 2023 | 17,34 | 17,38 | 17,11 | 17,15 | 17,15 | 1.367.341 |
| 05. Dez. 2023 | 17,24 | 17,41 | 17,18 | 17,32 | 17,32 | 1.459.689 |
| 04. Dez. 2023 | 17,36 | 17,39 | 17,14 | 17,22 | 17,22 | 1.318.150 |
| 01. Dez. 2023 | 17,48 | 17,50 | 17,28 | 17,30 | 17,30 | 994.923 |
| 30. Nov. 2023 | 17,34 | 17,40 | 17,27 | 17,40 | 17,40 | 3.084.563 |
| 29. Nov. 2023 | 17,41 | 17,51 | 17,34 | 17,35 | 17,35 | 1.281.015 |
| 28. Nov. 2023 | 17,35 | 17,40 | 17,18 | 17,40 | 17,40 | 1.107.303 |
| 27. Nov. 2023 | 17,35 | 17,44 | 17,34 | 17,41 | 17,41 | 887.878 |
| 24. Nov. 2023 | 17,23 | 17,40 | 17,23 | 17,36 | 17,36 | 981.714 |
| 23. Nov. 2023 | 17,17 | 17,33 | 17,16 | 17,25 | 17,25 | 753.795 |
| 22. Nov. 2023 | 16,97 | 17,25 | 16,94 | 17,18 | 17,18 | 1.584.804 |
| 21. Nov. 2023 | 16,85 | 17,02 | 16,79 | 16,91 | 16,91 | 1.427.694 |
| 20. Nov. 2023 | 17,00 | 17,08 | 16,81 | 16,84 | 16,84 | 1.211.832 |
| 17. Nov. 2023 | 17,03 | 17,09 | 16,92 | 17,01 | 17,01 | 1.921.421 |
| 16. Nov. 2023 | 17,23 | 17,28 | 17,01 | 17,01 | 17,01 | 1.730.213 |
| 15. Nov. 2023 | 17,37 | 17,47 | 17,17 | 17,17 | 17,17 | 1.648.184 |
| 14. Nov. 2023 | 17,28 | 17,39 | 17,19 | 17,31 | 17,31 | 1.253.900 |
| 13. Nov. 2023 | 17,12 | 17,35 | 17,06 | 17,29 | 17,29 | 1.173.662 |
| 10. Nov. 2023 | 17,02 | 17,23 | 17,01 | 17,10 | 17,10 | 1.197.992 |
| 09. Nov. 2023 | 17,23 | 17,25 | 16,98 | 17,00 | 17,00 | 2.033.519 |
| 08. Nov. 2023 | 17,18 | 17,33 | 16,97 | 17,17 | 17,17 | 1.696.019 |
| 07. Nov. 2023 | 17,00 | 17,37 | 17,00 | 17,27 | 17,27 | 2.174.701 |
| 06. Nov. 2023 | 17,11 | 17,18 | 17,02 | 17,08 | 17,08 | 1.514.843 |
| 03. Nov. 2023 | 17,06 | 17,32 | 17,06 | 17,13 | 17,13 | 1.731.454 |
| 02. Nov. 2023 | 16,95 | 17,27 | 16,92 | 17,02 | 17,02 | 2.012.873 |
| 01. Nov. 2023 | 16,74 | 16,91 | 16,72 | 16,90 | 16,90 | 2.107.569 |
| 31. Okt. 2023 | 16,68 | 16,86 | 16,53 | 16,58 | 16,58 | 1.937.119 |
| 30. Okt. 2023 | 16,46 | 16,74 | 16,43 | 16,67 | 16,67 | 1.890.844 |
| 27. Okt. 2023 | 16,30 | 16,53 | 16,21 | 16,45 | 16,45 | 1.615.329 |
| 26. Okt. 2023 | 16,02 | 16,55 | 16,02 | 16,35 | 16,35 | 3.220.064 |
| 25. Okt. 2023 | 15,77 | 15,90 | 15,48 | 15,61 | 15,61 | 1.565.535 |
| 24. Okt. 2023 | 15,72 | 15,87 | 15,70 | 15,77 | 15,77 | 1.178.508 |
| 23. Okt. 2023 | 15,63 | 15,77 | 15,48 | 15,71 | 15,71 | 1.024.850 |
| 20. Okt. 2023 | 15,67 | 15,80 | 15,52 | 15,58 | 15,58 | 1.769.291 |
| 19. Okt. 2023 | 15,82 | 15,87 | 15,65 | 15,82 | 15,82 | 1.251.787 |
| 18. Okt. 2023 | 15,77 | 15,90 | 15,72 | 15,85 | 15,85 | 1.147.455 |
| 17. Okt. 2023 | 15,86 | 16,07 | 15,81 | 15,81 | 15,81 | 1.331.229 |
| 16. Okt. 2023 | 15,81 | 15,94 | 15,81 | 15,92 | 15,92 | 1.642.413 |
| 13. Okt. 2023 | 15,92 | 15,94 | 15,74 | 15,78 | 15,78 | 1.313.897 |
| 12. Okt. 2023 | 15,90 | 16,00 | 15,73 | 15,93 | 15,93 | 1.901.726 |
| 11. Okt. 2023 | 15,95 | 16,08 | 15,80 | 15,91 | 15,91 | 2.069.574 |
| 10. Okt. 2023 | 16,31 | 16,43 | 15,32 | 16,00 | 16,00 | 3.932.863 |
| 09. Okt. 2023 | 16,10 | 16,24 | 16,00 | 16,19 | 16,19 | 1.256.247 |
| 06. Okt. 2023 | 16,10 | 16,23 | 16,02 | 16,17 | 16,17 | 1.621.271 |
| 05. Okt. 2023 | 15,98 | 16,17 | 15,95 | 16,06 | 16,06 | 2.179.650 |
| 04. Okt. 2023 | 15,95 | 16,17 | 15,90 | 15,90 | 15,90 | 1.668.985 |
| 03. Okt. 2023 | 16,12 | 16,16 | 15,95 | 16,01 | 16,01 | 1.254.132 |
| 02. Okt. 2023 | 16,41 | 16,50 | 16,11 | 16,13 | 16,13 | 1.311.304 |
| 29. Sept. 2023 | 16,28 | 16,42 | 16,27 | 16,28 | 16,28 | 1.721.329 |
| 28. Sept. 2023 | 16,20 | 16,33 | 16,13 | 16,26 | 16,26 | 1.072.716 |
| 27. Sept. 2023 | 16,30 | 16,32 | 16,08 | 16,19 | 16,19 | 1.278.247 |
| 26. Sept. 2023 | 16,20 | 16,30 | 16,10 | 16,25 | 16,25 | 1.265.616 |
| 25. Sept. 2023 | 16,42 | 16,50 | 16,15 | 16,23 | 16,23 | 1.771.589 |
| 22. Sept. 2023 | 16,69 | 16,69 | 16,42 | 16,44 | 16,44 | 1.955.111 |
| 21. Sept. 2023 | 16,83 | 16,92 | 16,72 | 16,78 | 16,78 | 1.636.371 |
| 20. Sept. 2023 | 17,06 | 17,16 | 16,92 | 16,92 | 16,92 | 1.308.707 |
| 19. Sept. 2023 | 16,82 | 17,03 | 16,80 | 17,03 | 17,03 | 1.252.267 |
| 18. Sept. 2023 | 16,91 | 17,00 | 16,72 | 16,83 | 16,83 | 1.348.918 |
| 15. Sept. 2023 | 17,18 | 17,26 | 16,90 | 16,96 | 16,96 | 3.188.373 |
| 14. Sept. 2023 | 17,09 | 17,34 | 17,06 | 17,13 | 17,13 | 1.739.167 |
| 13. Sept. 2023 | 17,19 | 17,23 | 16,98 | 17,08 | 17,08 | 1.622.046 |
| 12. Sept. 2023 | 17,13 | 17,35 | 17,13 | 17,25 | 17,25 | 1.389.634 |
| 11. Sept. 2023 | 17,12 | 17,30 | 17,00 | 17,05 | 17,05 | 1.791.010 |
| 08. Sept. 2023 | 16,68 | 17,08 | 16,68 | 16,99 | 16,99 | 2.127.359 |
| 07. Sept. 2023 | 16,55 | 16,76 | 16,44 | 16,67 | 16,67 | 2.001.145 |
| 06. Sept. 2023 | 16,74 | 16,78 | 16,52 | 16,61 | 16,61 | 2.436.304 |
| 05. Sept. 2023 | 16,95 | 16,98 | 16,56 | 16,76 | 16,76 | 2.148.770 |
| 04. Sept. 2023 | 17,33 | 17,47 | 17,11 | 17,14 | 17,14 | 1.706.021 |
| 01. Sept. 2023 | 17,63 | 17,64 | 17,14 | 17,28 | 17,28 | 2.173.713 |
| 31. Aug. 2023 | 17,65 | 17,88 | 17,55 | 17,67 | 17,67 | 2.605.757 |
| 30. Aug. 2023 | 17,39 | 17,69 | 17,28 | 17,53 | 17,53 | 3.003.966 |
| 29. Aug. 2023 | 18,24 | 18,38 | 17,30 | 17,41 | 17,41 | 3.947.874 |
| 28. Aug. 2023 | 18,27 | 18,49 | 18,24 | 18,24 | 18,24 | 1.509.047 |
| 25. Aug. 2023 | 18,13 | 18,40 | 18,13 | 18,21 | 18,21 | 876.718 |
| 24. Aug. 2023 | 18,15 | 18,26 | 18,08 | 18,15 | 18,15 | 845.096 |
| 23. Aug. 2023 | 18,28 | 18,28 | 18,04 | 18,09 | 18,09 | 1.066.336 |
| 22. Aug. 2023 | 18,35 | 18,60 | 18,25 | 18,25 | 18,25 | 1.098.491 |
| 21. Aug. 2023 | 18,10 | 18,44 | 18,10 | 18,28 | 18,28 | 1.234.120 |
| 18. Aug. 2023 | 18,17 | 18,23 | 18,02 | 18,11 | 18,11 | 898.109 |
| 17. Aug. 2023 | 18,00 | 18,34 | 18,00 | 18,26 | 18,26 | 1.501.228 |
| 16. Aug. 2023 | 18,00 | 18,10 | 17,96 | 18,07 | 18,07 | 1.216.963 |
| 15. Aug. 2023 | 18,16 | 18,24 | 17,94 | 18,00 | 18,00 | 1.119.433 |
| 14. Aug. 2023 | 18,10 | 18,30 | 18,05 | 18,14 | 18,14 | 1.082.198 |
| 11. Aug. 2023 | 18,16 | 18,28 | 18,08 | 18,12 | 18,12 | 1.084.879 |
| 10. Aug. 2023 | 18,17 | 18,25 | 18,14 | 18,20 | 18,20 | 1.046.263 |
| 09. Aug. 2023 | 18,26 | 18,27 | 18,07 | 18,07 | 18,07 | 1.243.211 |
| 08. Aug. 2023 | 18,02 | 18,16 | 17,97 | 18,15 | 18,15 | 1.099.819 |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 18,24 | 18,27 | 18,10 | 18,16 | 18,16 | 1.193.900 |
| 03. Aug. 2023 | 18,18 | 18,29 | 18,01 | 18,24 | 18,24 | 1.621.414 |
| 02. Aug. 2023 | 18,28 | 18,42 | 18,15 | 18,25 | 18,25 | 1.639.088 |
| 01. Aug. 2023 | 18,14 | 18,53 | 18,11 | 18,40 | 18,40 | 1.736.338 |
| 31. Juli 2023 | 18,20 | 18,33 | 18,04 | 18,19 | 18,19 | 1.685.801 |
| 28. Juli 2023 | 18,46 | 18,61 | 18,23 | 18,26 | 18,26 | 1.516.385 |
| 27. Juli 2023 | 18,50 | 18,72 | 18,06 | 18,54 | 18,54 | 3.870.049 |
| 26. Juli 2023 | 17,50 | 17,98 | 17,50 | 17,98 | 17,98 | 2.069.325 |
| 25. Juli 2023 | 17,68 | 17,72 | 17,40 | 17,47 | 17,47 | 1.563.756 |
| 24. Juli 2023 | 17,65 | 17,78 | 17,57 | 17,64 | 17,64 | 1.223.277 |
| 21. Juli 2023 | 17,72 | 17,93 | 17,64 | 17,71 | 17,71 | 1.772.326 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
